Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.64	22.64	22.01	22.45	1,148,674	+0.10(+0.45%)
Nov 29, 2006	21.92	22.47	21.87	22.35	1,308,796	+0.43(+1.95%)
Nov 28, 2006	22.69	22.69	21.68	21.93	1,959,693	-0.77(-3.38%)
Nov 27, 2006	23.02	23.02	22.45	22.69	3,215,305	-0.12(-0.51%)
Nov 24, 2006	22.43	22.93	22.30	22.81	573,107	+0.34(+1.53%)
Nov 22, 2006	22.56	22.58	22.42	22.47	1,731,245	+0.01(+0.05%)
Nov 21, 2006	22.47	22.65	22.22	22.45	1,741,844	-0.01(-0.05%)
Nov 20, 2006	21.89	22.50	21.89	22.47	2,879,541	+0.66(+3.03%)
Nov 17, 2006	22.03	22.10	21.65	21.80	1,508,475	-0.23(-1.03%)
Nov 16, 2006	22.19	22.50	22.03	22.03	1,536,866	-0.09(-0.41%)
Nov 15, 2006	21.79	22.33	21.76	22.12	2,318,737	+0.46(+2.12%)
Nov 14, 2006	21.29	21.66	21.29	21.66	1,896,856	+0.40(+1.86%)
Nov 13, 2006	21.35	21.42	21.10	21.27	2,940,675	+0.32(+1.54%)
Nov 10, 2006	20.88	20.94	20.62	20.94	5,702,113	+0.07(+0.35%)
Nov 09, 2006	21.37	21.38	20.61	20.87	6,888,831	-1.05(-4.77%)
Nov 08, 2006	21.51	22.09	21.41	21.92	1,261,668	+0.41(+1.89%)
Nov 07, 2006	21.17	21.80	21.17	21.51	2,110,162	+0.41(+1.95%)
Nov 06, 2006	20.11	21.19	20.10	21.10	2,428,891	+0.98(+4.89%)
Nov 03, 2006	20.05	20.44	19.58	20.11	1,343,811	+0.22(+1.09%)
Nov 02, 2006	19.92	20.03	19.57	19.90	1,595,917	-0.02(-0.11%)
Nov 01, 2006	20.04	20.51	19.87	19.92	2,283,343	+0.05(+0.27%)
Oct 31, 2006	21.19	21.21	19.66	19.87	5,654,039	-2.11(-9.62%)
Oct 30, 2006	22.21	22.70	21.64	21.98	1,579,073	-0.23(-1.05%)
Oct 27, 2006	23.40	23.55	22.05	22.21	1,790,865	-1.44(-6.10%)
Oct 26, 2006	23.33	23.77	22.68	23.65	1,250,123	+0.43(+1.87%)
Oct 25, 2006	22.94	23.30	22.88	23.22	1,035,113	+0.28(+1.22%)
Oct 24, 2006	22.50	23.03	22.37	22.94	859,850	+0.29(+1.28%)
Oct 23, 2006	22.47	22.87	22.23	22.65	909,627	+0.00(+0.00%)
Oct 20, 2006	23.24	23.24	22.61	22.65	871,016	-0.59(-2.52%)
Oct 19, 2006	23.22	23.48	22.98	23.24	1,356,492	+0.02(+0.07%)
Oct 18, 2006	22.93	23.43	22.93	23.22	2,716,581	+0.34(+1.48%)
Oct 17, 2006	22.69	22.95	22.39	22.88	1,746,576	+0.07(+0.30%)
Oct 16, 2006	22.11	22.88	21.98	22.81	1,206,212	+0.68(+3.08%)
Oct 13, 2006	22.21	22.26	21.88	22.13	995,177	-0.08(-0.38%)
Oct 12, 2006	21.78	22.23	21.57	22.22	972,843	+0.54(+2.51%)
Oct 11, 2006	21.30	21.87	21.19	21.67	1,122,744	+0.15(+0.69%)
Oct 10, 2006	21.29	21.63	21.15	21.52	894,864	+0.38(+1.77%)
Oct 09, 2006	21.13	21.29	20.92	21.15	735,310	+0.28(+1.34%)
Oct 06, 2006	20.87	21.22	20.57	20.87	1,037,763	-0.09(-0.43%)
Oct 05, 2006	20.46	21.07	20.46	20.96	1,671,814	+0.73(+3.63%)
Oct 04, 2006	19.68	20.27	19.62	20.23	1,125,205	+0.46(+2.33%)
Oct 03, 2006	20.08	20.28	19.58	19.77	1,473,839	-0.29(-1.45%)
Oct 02, 2006	20.14	20.55	19.91	20.06	2,100,509	-0.13(-0.65%)
Sep 29, 2006	20.61	20.69	20.19	20.19	1,608,788	-0.46(-2.23%)
Sep 28, 2006	20.81	21.05	20.49	20.65	1,061,989	+0.05(+0.26%)
Sep 27, 2006	20.41	20.72	20.36	20.59	1,190,314	+0.04(+0.18%)
Sep 26, 2006	20.44	20.98	20.29	20.56	1,250,312	+0.13(+0.62%)
Sep 25, 2006	19.96	20.60	19.55	20.43	1,226,464	+0.56(+2.82%)
Sep 22, 2006	20.01	20.13	19.61	19.87	1,434,849	-0.25(-1.23%)
Sep 21, 2006	19.84	20.54	19.74	20.12	1,941,523	+0.38(+1.93%)
Sep 20, 2006	19.26	19.98	19.26	19.74	1,981,080	+0.63(+3.29%)
Sep 19, 2006	19.39	19.39	18.46	19.11	1,452,451	+0.17(+0.92%)
Sep 18, 2006	19.08	19.21	18.60	18.94	1,825,501	+0.30(+1.59%)
Sep 15, 2006	19.30	19.54	18.52	18.64	2,669,452	-0.57(-2.94%)
Sep 14, 2006	19.26	19.35	19.02	19.21	759,348	-0.05(-0.27%)
Sep 13, 2006	18.88	19.45	18.80	19.26	1,787,647	+0.46(+2.47%)
Sep 12, 2006	18.38	18.94	18.24	18.79	1,596,864	+0.33(+1.77%)
Sep 11, 2006	19.05	19.07	18.28	18.47	1,386,207	-0.71(-3.72%)
Sep 08, 2006	19.69	19.81	19.06	19.18	912,466	-0.43(-2.18%)
Sep 07, 2006	19.60	19.92	19.12	19.61	1,008,237	+0.01(+0.03%)
Sep 06, 2006	20.38	20.58	19.54	19.60	1,290,437	-1.00(-4.85%)
Sep 05, 2006	20.28	20.67	20.09	20.60	1,441,095	+0.27(+1.35%)
Sep 01, 2006	20.43	20.56	20.14	20.33	546,988	-0.03(-0.16%)
Aug 31, 2006	20.06	20.61	20.05	20.36	1,135,804	+0.38(+1.88%)
Aug 30, 2006	20.01	20.24	19.76	19.98	1,005,208	+0.01(+0.03%)
Aug 29, 2006	20.14	20.17	19.22	19.98	974,547	-0.10(-0.47%)
Aug 28, 2006	20.02	20.30	19.83	20.07	596,576	+0.10(+0.50%)
Aug 25, 2006	19.46	20.08	19.32	19.97	1,132,776	+0.51(+2.61%)
Aug 24, 2006	19.54	19.71	19.16	19.46	1,146,592	-0.06(-0.30%)
Aug 23, 2006	19.87	20.34	19.35	19.52	832,405	-0.24(-1.23%)
Aug 22, 2006	19.59	19.81	19.49	19.77	1,064,828	+0.10(+0.48%)
Aug 21, 2006	20.13	20.13	19.49	19.67	1,231,953	-0.63(-3.10%)
Aug 18, 2006	20.51	20.52	20.04	20.30	1,305,011	-0.21(-1.01%)
Aug 17, 2006	20.65	20.87	20.16	20.51	904,706	-0.15(-0.74%)
Aug 16, 2006	20.04	20.76	20.01	20.66	1,195,424	+0.72(+3.63%)
Aug 15, 2006	19.32	19.95	19.13	19.93	1,548,222	+1.04(+5.51%)
Aug 14, 2006	19.14	19.49	18.85	18.89	1,134,858	-0.12(-0.64%)
Aug 11, 2006	19.07	19.18	18.84	19.02	1,414,976	+0.09(+0.47%)
Aug 10, 2006	18.67	19.12	18.34	18.93	1,241,795	-0.02(-0.08%)
Aug 09, 2006	19.72	19.93	18.89	18.94	1,311,824	-0.51(-2.63%)
Aug 08, 2006	19.25	19.74	19.12	19.45	1,869,601	+0.40(+2.08%)
Aug 07, 2006	19.00	19.18	18.63	19.06	895,432	+0.05(+0.25%)
Aug 04, 2006	19.64	20.22	18.58	19.01	1,532,702	-0.42(-2.17%)
Aug 03, 2006	18.77	19.58	18.67	19.43	1,174,604	+0.47(+2.48%)
Aug 02, 2006	18.81	19.16	18.81	18.96	1,117,823	+0.32(+1.70%)
Aug 01, 2006	18.76	18.76	18.23	18.65	1,772,506	-0.22(-1.15%)
Jul 31, 2006	19.28	19.31	18.33	18.86	1,788,215	-0.53(-2.73%)
Jul 28, 2006	18.18	19.41	18.15	19.39	2,084,989	+1.44(+8.00%)
Jul 27, 2006	18.52	18.83	17.80	17.95	1,391,317	-0.48(-2.58%)
Jul 26, 2006	18.64	19.11	17.86	18.43	4,052,632	+1.48(+8.76%)
Jul 25, 2006	16.91	17.36	16.87	16.94	2,635,763	+0.44(+2.69%)
Jul 24, 2006	15.53	16.66	15.25	16.50	972,843	+0.98(+6.30%)
Jul 21, 2006	16.17	16.17	15.44	15.52	1,609,923	-0.65(-4.02%)
Jul 20, 2006	17.14	17.27	16.15	16.17	1,357,438	-0.94(-5.50%)
Jul 19, 2006	16.03	17.12	15.92	17.11	1,150,378	+1.07(+6.65%)
Jul 18, 2006	15.82	16.10	15.64	16.05	1,079,591	+0.39(+2.50%)
Jul 17, 2006	15.98	16.16	15.54	15.65	1,199,777	-0.42(-2.60%)
Jul 14, 2006	16.23	16.38	15.71	16.07	1,199,588	-0.15(-0.94%)
Jul 13, 2006	16.91	17.07	16.19	16.23	1,254,665	-1.02(-5.91%)
Jul 12, 2006	17.42	17.75	17.16	17.25	1,493,334	-0.24(-1.39%)
Jul 11, 2006	17.28	17.51	17.08	17.49	1,140,157	+0.37(+2.16%)
Jul 10, 2006	17.31	17.70	16.98	17.12	1,069,938	-0.08(-0.46%)
Jul 07, 2006	17.30	17.79	17.08	17.20	1,139,400	-0.10(-0.58%)
Jul 06, 2006	17.77	17.88	17.14	17.30	1,744,305	-0.48(-2.68%)
Jul 05, 2006	18.65	18.65	17.66	17.77	1,858,245	-0.82(-4.40%)
Jul 03, 2006	18.68	18.82	18.50	18.59	602,633	+0.10(+0.54%)
Jun 30, 2006	18.55	18.94	18.18	18.49	2,959,981	+0.45(+2.52%)
Jun 29, 2006	16.84	18.09	16.84	18.04	1,622,794	+1.52(+9.21%)
Jun 28, 2006	16.50	16.62	15.80	16.52	1,117,256	+0.10(+0.61%)
Jun 27, 2006	16.77	17.25	16.33	16.42	1,947,580	-0.35(-2.08%)
Jun 26, 2006	15.96	17.07	15.90	16.76	2,817,272	+0.90(+5.70%)
Jun 23, 2006	15.06	16.02	15.06	15.86	2,008,524	+0.64(+4.24%)
Jun 22, 2006	15.08	15.53	14.92	15.22	1,725,188	+0.13(+0.88%)
Jun 21, 2006	14.47	15.30	14.47	15.08	1,082,809	+0.61(+4.20%)
Jun 20, 2006	14.33	14.63	14.11	14.48	1,080,727	+0.12(+0.85%)
Jun 19, 2006	14.67	14.76	14.28	14.36	1,247,851	-0.23(-1.59%)
Jun 16, 2006	15.09	15.24	14.31	14.59	2,554,566	-0.50(-3.29%)
Jun 15, 2006	14.38	15.20	14.38	15.08	1,066,721	+0.88(+6.21%)
Jun 14, 2006	13.87	14.33	13.79	14.20	1,762,285	+0.16(+1.17%)
Jun 13, 2006	14.74	15.06	13.88	14.04	2,959,034	-0.91(-6.11%)
Jun 12, 2006	15.97	15.97	14.94	14.95	1,791,811	-1.05(-6.57%)
Jun 09, 2006	16.71	16.93	15.93	16.00	1,663,108	-0.59(-3.53%)
Jun 08, 2006	16.91	16.94	15.51	16.59	2,329,146	-0.74(-4.27%)
Jun 07, 2006	17.92	18.38	17.32	17.33	1,122,934	-0.62(-3.44%)
Jun 06, 2006	18.07	18.68	17.36	17.95	1,441,095	-0.12(-0.67%)
Jun 05, 2006	19.41	19.52	18.03	18.07	1,991,301	-1.28(-6.61%)
Jun 02, 2006	18.45	19.58	18.45	19.35	3,986,766	+0.92(+5.02%)
Jun 01, 2006	17.17	18.43	17.17	18.42	2,776,011	+1.38(+8.09%)
May 31, 2006	16.73	17.14	16.44	17.04	1,131,829	+0.36(+2.19%)
May 30, 2006	16.91	17.01	16.47	16.68	1,224,761	-0.31(-1.84%)
May 26, 2006	17.17	17.29	16.79	16.99	977,764	-0.22(-1.29%)
May 25, 2006	16.75	17.40	16.73	17.21	1,181,418	+0.86(+5.27%)
May 24, 2006	16.38	16.76	15.88	16.35	1,035,302	-0.31(-1.84%)
May 23, 2006	16.38	17.53	16.38	16.66	1,057,257	+0.41(+2.50%)
May 22, 2006	16.66	16.70	15.74	16.25	1,117,823	-0.44(-2.63%)
May 19, 2006	16.27	16.78	15.49	16.69	1,495,983	+0.33(+2.03%)
May 18, 2006	17.08	17.78	16.19	16.36	1,297,819	-0.73(-4.27%)
May 17, 2006	17.59	17.59	16.75	17.09	1,492,955	-0.51(-2.88%)
May 16, 2006	17.59	17.81	17.34	17.59	1,512,450	+0.02(+0.09%)
May 15, 2006	18.18	18.35	17.07	17.58	1,552,007	-0.66(-3.59%)
May 12, 2006	19.37	19.37	17.66	18.23	2,312,869	-1.13(-5.84%)
May 11, 2006	19.55	19.63	19.19	19.36	1,278,892	-0.05(-0.24%)
May 10, 2006	19.59	19.91	19.33	19.41	1,094,543	-0.18(-0.92%)
May 09, 2006	19.34	19.67	19.13	19.59	962,055	+0.23(+1.17%)
May 08, 2006	19.21	19.45	18.95	19.36	2,646,929	+0.19(+0.99%)
May 05, 2006	19.71	20.16	19.13	19.17	1,462,104	-0.52(-2.66%)
May 04, 2006	19.02	19.70	18.98	19.70	1,201,480	+0.73(+3.84%)
May 03, 2006	18.76	19.04	18.28	18.97	2,714,877	-0.18(-0.94%)
May 02, 2006	18.49	19.19	17.54	19.15	5,749,620	+2.25(+13.32%)
May 01, 2006	16.74	17.01	16.44	16.90	2,376,653	+0.22(+1.30%)
Apr 28, 2006	15.64	16.73	15.59	16.68	1,459,076	+0.83(+5.23%)
Apr 27, 2006	16.27	16.27	15.69	15.85	1,263,182	-0.69(-4.18%)
Apr 26, 2006	15.71	16.56	15.71	16.54	1,931,303	+0.94(+6.03%)
Apr 25, 2006	15.72	15.72	14.95	15.60	1,299,143	-0.12(-0.77%)
Apr 24, 2006	16.38	16.43	15.61	15.72	1,061,800	-0.66(-4.00%)
Apr 21, 2006	16.44	16.56	16.24	16.38	1,987,515	+0.18(+1.14%)
Apr 20, 2006	16.50	16.55	16.05	16.19	1,332,265	-0.25(-1.54%)
Apr 19, 2006	15.80	16.54	15.77	16.45	1,822,283	+0.64(+4.04%)
Apr 18, 2006	15.53	15.84	15.42	15.81	901,678	+0.32(+2.05%)
Apr 17, 2006	15.53	15.73	15.36	15.49	898,650	-0.14(-0.88%)
Apr 13, 2006	15.66	15.67	15.37	15.63	872,152	-0.03(-0.20%)
Apr 12, 2006	15.74	15.97	15.46	15.66	1,200,534	-0.11(-0.67%)
Apr 11, 2006	16.72	16.72	15.19	15.77	2,419,428	-1.02(-6.07%)
Apr 10, 2006	16.64	16.79	16.51	16.79	998,962	+0.25(+1.50%)
Apr 07, 2006	16.91	17.07	16.45	16.54	1,352,328	-0.23(-1.36%)
Apr 06, 2006	16.70	16.76	16.52	16.76	796,634	+0.12(+0.73%)
Apr 05, 2006	16.36	16.85	16.36	16.64	2,050,353	+0.43(+2.64%)
Apr 04, 2006	15.69	16.35	15.56	16.21	1,059,718	+0.46(+2.95%)
Apr 03, 2006	16.27	16.46	15.65	15.75	1,409,109	-0.27(-1.71%)
Mar 31, 2006	15.92	16.27	15.90	16.02	2,033,508	+0.24(+1.54%)
Mar 30, 2006	15.95	16.37	15.69	15.78	1,005,965	-0.10(-0.63%)
Mar 29, 2006	15.43	15.96	15.36	15.88	886,158	+0.52(+3.41%)
Mar 28, 2006	15.52	15.52	15.20	15.36	896,189	-0.22(-1.39%)
Mar 27, 2006	15.72	15.74	15.35	15.58	644,461	-0.17(-1.07%)
Mar 24, 2006	15.33	15.77	15.30	15.74	785,656	+0.41(+2.69%)
Mar 23, 2006	15.43	15.46	15.08	15.33	682,883	-0.09(-0.58%)
Mar 22, 2006	15.25	15.64	15.22	15.42	1,319,017	+0.20(+1.32%)
Mar 21, 2006	15.15	15.46	14.90	15.22	1,555,035	+0.08(+0.52%)
Mar 20, 2006	14.87	15.27	14.74	15.14	955,430	+0.24(+1.63%)
Mar 17, 2006	14.83	14.95	14.36	14.90	1,769,667	+0.04(+0.25%)
Mar 16, 2006	14.67	15.07	14.64	14.86	1,007,669	+0.21(+1.44%)
Mar 15, 2006	14.53	14.71	14.53	14.65	759,726	+0.10(+0.69%)
Mar 14, 2006	14.48	14.57	14.15	14.55	599,226	-0.02(-0.11%)
Mar 13, 2006	14.51	14.68	14.38	14.57	819,914	+0.18(+1.29%)
Mar 10, 2006	14.28	14.64	14.15	14.38	412,796	+0.16(+1.15%)
Mar 09, 2006	14.52	14.79	14.14	14.22	438,158	-0.21(-1.43%)
Mar 08, 2006	13.95	14.46	13.83	14.42	1,016,186	+0.13(+0.92%)
Mar 07, 2006	14.53	14.69	14.03	14.29	613,800	-0.29(-1.99%)
Mar 06, 2006	14.96	15.05	14.41	14.58	335,006	-0.20(-1.32%)
Mar 03, 2006	14.93	14.96	14.74	14.78	1,305,011	-0.20(-1.34%)
Mar 02, 2006	14.80	15.05	14.78	14.98	834,109	+0.19(+1.29%)
Mar 01, 2006	14.42	15.04	14.33	14.79	814,046	+0.52(+3.67%)
Feb 28, 2006	15.02	15.13	14.23	14.27	980,225	-0.76(-5.03%)
Feb 27, 2006	15.06	15.33	14.92	15.02	1,109,306	+0.21(+1.43%)
Feb 24, 2006	14.29	14.90	14.19	14.81	719,033	+0.56(+3.93%)
Feb 23, 2006	14.35	14.35	14.16	14.25	974,357	-0.12(-0.81%)
Feb 22, 2006	14.30	14.64	14.24	14.37	1,181,607	+0.06(+0.44%)
Feb 21, 2006	15.00	15.25	14.21	14.30	1,298,386	-0.49(-3.29%)
Feb 17, 2006	14.93	15.05	14.68	14.79	824,078	-0.14(-0.92%)
Feb 16, 2006	15.03	15.07	14.86	14.93	2,369,650	+0.13(+0.89%)
Feb 15, 2006	14.48	15.02	14.40	14.79	1,779,130	+0.53(+3.74%)
Feb 14, 2006	13.94	14.27	13.91	14.26	1,815,470	+0.36(+2.62%)
Feb 13, 2006	13.75	14.00	13.66	13.90	1,489,737	+0.16(+1.15%)
Feb 10, 2006	13.59	13.95	13.55	13.74	1,119,905	+0.22(+1.60%)
Feb 09, 2006	13.24	13.82	13.21	13.52	1,850,674	+0.04(+0.27%)
Feb 08, 2006	14.21	14.30	13.48	13.48	2,941,622	+1.35(+11.10%)
Feb 07, 2006	13.26	13.40	12.07	12.14	1,175,551	-1.12(-8.45%)
Feb 06, 2006	13.02	13.26	12.81	13.26	608,500	+0.32(+2.45%)
Feb 03, 2006	12.96	13.19	12.81	12.94	768,243	+0.03(+0.25%)
Feb 02, 2006	13.21	13.21	12.73	12.91	498,345	-0.29(-2.16%)
Feb 01, 2006	13.00	13.29	12.91	13.19	596,765	+0.25(+1.92%)
Jan 31, 2006	12.89	13.02	12.68	12.94	774,489	+0.01(+0.04%)
Jan 30, 2006	12.92	13.10	12.89	12.94	474,687	+0.05(+0.41%)
Jan 27, 2006	12.94	13.25	12.84	12.89	1,314,853	-0.05(-0.37%)
Jan 26, 2006	12.60	13.13	12.57	12.93	1,573,394	+0.41(+3.29%)
Jan 25, 2006	12.68	13.12	12.41	12.52	1,726,135	+0.32(+2.64%)
Jan 24, 2006	11.85	12.32	11.81	12.20	1,122,366	+0.34(+2.85%)
Jan 23, 2006	11.64	11.92	11.54	11.86	613,610	+0.29(+2.51%)
Jan 20, 2006	11.62	11.62	11.42	11.57	482,257	-0.05(-0.41%)
Jan 19, 2006	11.62	11.73	11.53	11.62	586,166	+0.08(+0.69%)
Jan 18, 2006	11.57	11.62	11.45	11.54	401,250	+0.00(+0.00%)
Jan 17, 2006	11.56	11.58	11.34	11.54	582,381	-0.02(-0.18%)
Jan 13, 2006	11.65	11.81	11.48	11.56	510,648	-0.06(-0.50%)
Jan 12, 2006	11.49	11.77	11.45	11.62	788,117	+0.19(+1.66%)
Jan 11, 2006	11.79	11.84	11.16	11.43	876,884	-0.35(-3.00%)
Jan 10, 2006	11.63	11.82	11.50	11.78	831,459	+0.15(+1.32%)
Jan 09, 2006	11.31	11.66	11.31	11.63	674,366	+0.36(+3.24%)
Jan 06, 2006	10.88	11.44	10.79	11.26	663,388	+0.49(+4.51%)
Jan 05, 2006	10.87	10.88	10.73	10.78	587,302	-0.09(-0.83%)
Jan 04, 2006	10.50	10.94	10.46	10.87	1,161,923	+0.35(+3.37%)
Jan 03, 2006	10.51	10.70	10.35	10.51	805,529	+0.11(+1.01%)
Dec 30, 2005	10.47	10.51	10.16	10.41	393,869	-0.06(-0.56%)
Dec 29, 2005	10.62	10.65	10.41	10.47	379,484	-0.16(-1.54%)
Dec 28, 2005	10.60	10.73	10.52	10.63	248,321	+0.09(+0.85%)
Dec 27, 2005	10.95	11.01	10.51	10.54	745,152	-0.38(-3.44%)
Dec 23, 2005	10.59	10.94	10.56	10.92	245,292	+0.33(+3.15%)
Dec 22, 2005	10.67	10.67	10.49	10.58	1,890,799	-0.06(-0.60%)
Dec 21, 2005	10.37	10.67	10.37	10.65	891,268	+0.33(+3.23%)
Dec 20, 2005	10.40	10.45	10.30	10.31	1,057,636	-0.06(-0.56%)
Dec 19, 2005	10.39	10.42	10.35	10.37	2,735,886	-0.10(-0.91%)
Dec 16, 2005	10.36	10.52	10.33	10.47	1,238,767	+0.11(+1.02%)
Dec 15, 2005	10.47	10.50	10.29	10.36	683,261	-0.11(-1.01%)
Dec 14, 2005	10.79	10.86	10.44	10.47	1,269,996	-0.30(-2.75%)
Dec 13, 2005	10.05	10.98	10.05	10.76	1,421,979	+0.71(+7.10%)
Dec 12, 2005	10.21	10.26	10.01	10.05	514,055	-0.15(-1.50%)
Dec 09, 2005	10.08	10.30	10.05	10.20	377,024	+0.12(+1.15%)
Dec 08, 2005	10.22	10.41	10.00	10.09	710,138	-0.12(-1.14%)
Dec 07, 2005	9.933	10.20	9.907	10.20	600,740	+0.31(+3.10%)
Dec 06, 2005	10.04	10.08	9.859	9.896	637,458	-0.14(-1.42%)
Dec 05, 2005	10.00	10.06	9.875	10.04	769,190	+0.05(+0.53%)
Dec 02, 2005	10.05	10.10	9.880	9.986	752,155	-0.06(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.